Sign In  |  Register  |  About Burlingame  |  Contact Us

Burlingame, CA
September 01, 2020 10:18am
7-Day Forecast | Traffic

  • Search Hotels in Burlingame

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Ovascience (NQ: OVAS )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 31, 2015 9.420 9.770 9.770 9.770 482,200 +0.23(+2.41%)
Dec 30, 2015 9.940 10.10 9.480 9.540 278,538 -0.48(-4.79%)
Dec 29, 2015 9.910 10.17 9.570 10.02 261,316 +0.18(+1.83%)
Dec 28, 2015 10.50 10.51 9.630 9.840 374,084 -0.70(-6.64%)
Dec 24, 2015 11.03 10.54 10.54 10.54 226,000 -0.51(-4.62%)
Dec 23, 2015 10.50 11.15 10.38 11.05 486,336 +0.55(+5.24%)
Dec 22, 2015 10.29 10.55 10.10 10.50 396,946 +0.27(+2.64%)
Dec 21, 2015 10.50 10.56 9.680 10.23 493,289 -0.22(-2.11%)
Dec 18, 2015 10.35 10.61 9.950 10.45 4,498,374 +0.12(+1.16%)
Dec 17, 2015 10.56 10.99 9.970 10.33 518,928 -0.34(-3.19%)
Dec 16, 2015 10.46 10.98 10.44 10.67 1,031,342 +0.25(+2.40%)
Dec 15, 2015 9.490 10.67 9.470 10.42 735,425 +0.95(+10.03%)
Dec 14, 2015 9.470 10.12 9.200 9.470 590,585 +0.03(+0.32%)
Dec 11, 2015 10.10 10.37 9.410 9.440 542,839 -0.95(-9.14%)
Dec 10, 2015 9.470 10.49 9.470 10.39 544,928 +0.89(+9.37%)
Dec 09, 2015 9.310 9.690 9.080 9.500 321,143 +0.13(+1.39%)
Dec 08, 2015 9.120 9.560 8.870 9.370 392,525 +0.12(+1.30%)
Dec 07, 2015 10.09 10.09 9.055 9.250 339,709 -0.85(-8.42%)
Dec 04, 2015 9.760 10.13 9.390 10.10 305,682 +0.29(+2.96%)
Dec 03, 2015 10.31 10.42 9.630 9.810 362,087 -0.50(-4.85%)
Dec 02, 2015 9.730 10.56 9.570 10.31 472,167 +0.54(+5.53%)
Dec 01, 2015 9.460 9.890 9.020 9.770 479,428 +0.34(+3.61%)
Nov 30, 2015 9.910 10.04 9.280 9.430 463,879 -0.57(-5.70%)
Nov 27, 2015 10.22 10.40 9.930 10.00 255,653 -0.20(-1.96%)
Nov 25, 2015 10.60 10.20 10.20 10.20 594,800 -0.39(-3.68%)
Nov 24, 2015 10.62 10.80 10.39 10.59 423,937 -0.13(-1.21%)
Nov 23, 2015 10.70 10.89 10.60 10.72 416,929 -0.07(-0.65%)
Nov 20, 2015 10.96 11.03 10.76 10.79 199,392 -0.14(-1.28%)
Nov 19, 2015 11.03 11.13 10.75 10.93 246,889 -0.07(-0.64%)
Nov 18, 2015 10.94 11.20 10.68 11.00 592,858 +0.06(+0.55%)
Nov 17, 2015 10.70 11.34 10.25 10.94 531,889 +0.40(+3.80%)
Nov 16, 2015 9.790 10.60 9.412 10.54 477,893 +0.67(+6.79%)
Nov 13, 2015 9.970 10.33 9.560 9.870 320,956 -0.07(-0.70%)
Nov 12, 2015 10.13 10.60 9.720 9.940 387,149 -0.22(-2.17%)
Nov 11, 2015 11.03 11.08 10.08 10.16 516,833 -0.88(-7.97%)
Nov 10, 2015 11.20 11.56 10.80 11.04 466,088 -0.02(-0.18%)
Nov 09, 2015 11.63 11.78 10.92 11.06 627,769 -1.17(-9.57%)
Nov 06, 2015 13.52 13.52 11.89 12.23 609,956 -0.90(-6.85%)
Nov 05, 2015 14.10 14.10 12.92 13.13 384,447 -1.04(-7.34%)
Nov 04, 2015 14.03 14.42 13.74 14.17 362,535 +0.12(+0.85%)
Nov 03, 2015 13.92 14.48 13.46 14.05 526,306 +0.05(+0.36%)
Nov 02, 2015 12.88 14.35 12.54 14.00 698,299 +1.03(+7.94%)
Oct 30, 2015 13.92 14.22 12.90 12.97 483,136 -0.95(-6.82%)
Oct 29, 2015 14.20 14.59 13.77 13.92 834,002 -0.40(-2.79%)
Oct 28, 2015 14.54 14.68 13.70 14.32 617,937 -0.18(-1.24%)
Oct 27, 2015 13.65 14.79 13.50 14.50 715,422 +0.83(+6.07%)
Oct 26, 2015 14.02 14.29 13.59 13.67 319,516 -0.35(-2.50%)
Oct 23, 2015 13.93 14.95 13.74 14.02 452,780 +0.31(+2.26%)
Oct 22, 2015 14.00 14.80 13.51 13.71 509,517 -0.70(-4.86%)
Oct 21, 2015 14.50 14.73 13.51 14.41 326,391 +0.38(+2.71%)
Oct 20, 2015 14.73 14.77 13.14 14.03 531,229 -0.70(-4.75%)
Oct 19, 2015 12.94 15.39 12.61 14.73 717,204 +1.74(+13.39%)
Oct 16, 2015 12.41 13.09 12.26 12.99 438,289 +0.63(+5.10%)
Oct 15, 2015 11.05 12.40 10.92 12.36 466,220 +1.23(+11.05%)
Oct 14, 2015 10.73 11.72 10.65 11.13 350,111 +0.40(+3.73%)
Oct 13, 2015 12.10 12.48 10.63 10.73 484,787 -1.45(-11.90%)
Oct 12, 2015 12.49 12.97 11.54 12.18 255,616 -0.07(-0.57%)
Oct 09, 2015 11.29 12.36 11.17 12.25 484,804 +1.00(+8.89%)
Oct 08, 2015 11.14 11.50 10.31 11.25 326,384 -0.03(-0.27%)
Oct 07, 2015 10.83 11.59 10.20 11.28 426,332 +0.45(+4.16%)
Oct 06, 2015 11.34 11.47 10.09 10.83 433,722 -0.12(-1.10%)
Oct 05, 2015 10.27 11.00 10.16 10.95 450,492 +0.70(+6.83%)
Oct 02, 2015 9.270 10.50 9.020 10.25 678,760 +0.78(+8.24%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 Burlingame.com & California Media Partners, LLC. All rights reserved.